Alivus Life Sciences Ltd ALIVUS
NSE · India · Health Technology
INR 1,380.00+0.70 (+0.05%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,374.20 | -0.37% | INR 1,375.00 | INR 1,380.50 | INR 1,317.20 | 112.50K |
| 2026-09-30 | INR 1,379.30 | +1.66% | INR 1,350.00 | INR 1,390.00 | INR 1,350.00 | 186.61K |
| 2026-09-29 | INR 1,356.80 | +0.84% | INR 1,337.00 | INR 1,370.00 | INR 1,328.60 | 245.62K |
| 2026-09-28 | INR 1,345.50 | -1.47% | INR 1,368.90 | INR 1,373.10 | INR 1,337.50 | 82.95K |
| 2026-09-25 | INR 1,365.60 | -0.32% | INR 1,370.00 | INR 1,377.50 | INR 1,352.50 | 37.56K |
| 2026-09-24 | INR 1,370.00 | -0.95% | INR 1,390.00 | INR 1,396.70 | INR 1,357.30 | 39.07K |
| 2026-09-23 | INR 1,383.10 | +0.65% | INR 1,381.00 | INR 1,422.10 | INR 1,370.00 | 96.64K |
| 2026-09-22 | INR 1,374.20 | -1.87% | INR 1,400.40 | INR 1,422.20 | INR 1,368.00 | 89.92K |
| 2026-09-21 | INR 1,400.40 | -2.12% | INR 1,439.00 | INR 1,446.00 | INR 1,390.20 | 255.96K |
| 2026-09-18 | INR 1,430.80 | +3.10% | INR 1,395.10 | INR 1,443.00 | INR 1,387.00 | 304.33K |
| 2026-09-17 | INR 1,387.80 | +1.25% | INR 1,372.80 | INR 1,397.90 | INR 1,361.10 | 72.11K |
| 2026-09-16 | INR 1,370.60 | +1.69% | INR 1,350.00 | INR 1,390.90 | INR 1,317.60 | 153.20K |
| 2026-09-15 | INR 1,347.80 | -2.81% | INR 1,386.80 | INR 1,401.70 | INR 1,344.50 | 79.33K |
| 2026-09-14 | INR 1,386.80 | 0.00% | INR 1,386.80 | INR 1,386.80 | INR 1,386.80 | 0 |
| 2026-09-11 | INR 1,386.80 | -0.24% | INR 1,385.00 | INR 1,398.10 | INR 1,376.10 | 74.37K |
| 2026-09-10 | INR 1,390.20 | -0.71% | INR 1,407.20 | INR 1,414.30 | INR 1,381.50 | 72.28K |
| 2026-09-09 | INR 1,400.10 | +2.05% | INR 1,370.00 | INR 1,436.40 | INR 1,370.00 | 193.28K |
| 2026-09-08 | INR 1,372.00 | -1.22% | INR 1,390.70 | INR 1,399.80 | INR 1,364.60 | 105.79K |
| 2026-09-07 | INR 1,388.90 | +1.65% | INR 1,377.20 | INR 1,419.70 | INR 1,361.00 | 128.67K |
| 2026-09-04 | INR 1,366.30 | -3.70% | INR 1,418.90 | INR 1,446.90 | INR 1,356.40 | 169.64K |
| 2026-09-03 | INR 1,418.80 | +0.06% | INR 1,417.90 | INR 1,439.40 | INR 1,405.00 | 79.31K |
| 2026-09-02 | INR 1,417.90 | -1.79% | INR 1,438.10 | INR 1,470.10 | INR 1,398.10 | 561.53K |
| 2026-09-01 | INR 1,443.70 | +2.70% | INR 1,414.00 | INR 1,470.00 | INR 1,407.90 | 395.92K |
| 2026-08-31 | INR 1,405.70 | +4.11% | INR 1,352.00 | INR 1,493.80 | INR 1,352.00 | 1.22M |
| 2026-08-28 | INR 1,350.20 | -0.59% | INR 1,358.20 | INR 1,375.90 | INR 1,338.20 | 51.81K |
| 2026-08-27 | INR 1,358.20 | -0.19% | INR 1,362.90 | INR 1,400.00 | INR 1,353.10 | 60.53K |
| 2026-08-26 | INR 1,360.80 | +0.92% | INR 1,344.80 | INR 1,371.30 | INR 1,334.00 | 28.91K |
| 2026-08-25 | INR 1,348.40 | -1.30% | INR 1,369.00 | INR 1,370.00 | INR 1,335.20 | 33.42K |
| 2026-08-24 | INR 1,366.10 | +1.13% | INR 1,350.90 | INR 1,371.90 | INR 1,335.20 | 48.69K |
| 2026-08-21 | INR 1,350.90 | -1.39% | INR 1,365.60 | INR 1,384.70 | INR 1,331.10 | 69.40K |
| 2026-08-20 | INR 1,370.00 | +0.07% | INR 1,370.00 | INR 1,402.50 | INR 1,365.60 | 43.98K |
| 2026-08-19 | INR 1,369.00 | -2.12% | INR 1,398.70 | INR 1,416.60 | INR 1,356.30 | 54.80K |
| 2026-08-18 | INR 1,398.70 | +0.31% | INR 1,392.20 | INR 1,413.00 | INR 1,373.20 | 141.64K |
| 2026-08-17 | INR 1,394.40 | +0.56% | INR 1,386.70 | INR 1,409.30 | INR 1,362.70 | 155.51K |
| 2026-08-14 | INR 1,386.70 | +0.88% | INR 1,374.60 | INR 1,394.90 | INR 1,361.50 | 83.21K |
| 2026-08-13 | INR 1,374.60 | +1.00% | INR 1,364.90 | INR 1,381.90 | INR 1,357.20 | 76.09K |
| 2026-08-12 | INR 1,361.00 | -2.34% | INR 1,393.60 | INR 1,398.90 | INR 1,346.20 | 82.19K |
| 2026-08-11 | INR 1,393.60 | +1.39% | INR 1,384.00 | INR 1,418.00 | INR 1,374.30 | 188.90K |
| 2026-08-10 | INR 1,374.50 | +3.36% | INR 1,339.40 | INR 1,387.40 | INR 1,336.40 | 342.67K |
| 2026-08-07 | INR 1,329.80 | +0.35% | INR 1,329.50 | INR 1,345.00 | INR 1,315.50 | 85.27K |
| 2026-08-06 | INR 1,325.20 | -0.44% | INR 1,329.90 | INR 1,377.90 | INR 1,312.60 | 167.65K |
| 2026-08-05 | INR 1,331.00 | -0.36% | INR 1,335.00 | INR 1,338.60 | INR 1,304.00 | 163.97K |
| 2026-08-04 | INR 1,335.80 | +10.00% | INR 1,225.00 | INR 1,358.00 | INR 1,201.20 | 1.24M |
| 2026-08-03 | INR 1,214.40 | +4.69% | INR 1,182.80 | INR 1,225.00 | INR 1,172.90 | 199.74K |
| 2026-07-31 | INR 1,160.00 | +5.87% | INR 1,135.50 | INR 1,177.60 | INR 1,108.00 | 237.29K |
| 2026-07-30 | INR 1,095.70 | -2.13% | INR 1,119.60 | INR 1,142.90 | INR 1,089.80 | 53.24K |
| 2026-07-29 | INR 1,119.60 | +1.35% | INR 1,119.00 | INR 1,130.00 | INR 1,104.40 | 24.42K |
| 2026-07-28 | INR 1,104.70 | -2.45% | INR 1,135.00 | INR 1,135.10 | INR 1,097.10 | 30.43K |
| 2026-07-27 | INR 1,132.50 | +2.84% | INR 1,106.80 | INR 1,163.30 | INR 1,106.80 | 59.58K |
| 2026-07-24 | INR 1,101.20 | -0.15% | INR 1,107.50 | INR 1,115.10 | INR 1,086.10 | 28.11K |
| 2026-07-23 | INR 1,102.80 | -3.13% | INR 1,134.90 | INR 1,134.90 | INR 1,099.10 | 43.33K |
| 2026-07-22 | INR 1,138.40 | -0.61% | INR 1,144.00 | INR 1,148.70 | INR 1,130.30 | 55.72K |
| 2026-07-21 | INR 1,145.40 | +1.16% | INR 1,142.60 | INR 1,159.10 | INR 1,130.00 | 41.92K |
| 2026-07-20 | INR 1,132.30 | -0.09% | INR 1,138.90 | INR 1,144.80 | INR 1,129.00 | 40.18K |
| 2026-07-17 | INR 1,133.30 | -2.65% | INR 1,164.90 | INR 1,170.40 | INR 1,111.20 | 77.91K |
| 2026-07-16 | INR 1,164.10 | -0.37% | INR 1,170.00 | INR 1,192.00 | INR 1,150.20 | 627.19K |
| 2026-07-15 | INR 1,168.40 | +0.62% | INR 1,167.00 | INR 1,180.00 | INR 1,162.10 | 46.13K |
| 2026-07-14 | INR 1,161.20 | +0.10% | INR 1,158.10 | INR 1,174.80 | INR 1,151.30 | 77.32K |
| 2026-07-13 | INR 1,160.00 | -0.01% | INR 1,165.60 | INR 1,175.00 | INR 1,145.00 | 72.47K |
| 2026-07-10 | INR 1,160.10 | +1.50% | INR 1,158.00 | INR 1,164.60 | INR 1,143.60 | 73.80K |
| 2026-07-09 | INR 1,142.90 | +1.13% | INR 1,135.30 | INR 1,171.00 | INR 1,130.10 | 50.91K |
| 2026-07-08 | INR 1,130.10 | -1.28% | INR 1,133.30 | INR 1,193.90 | INR 1,116.10 | 162.05K |
| 2026-07-07 | INR 1,144.70 | -0.50% | INR 1,157.70 | INR 1,170.00 | INR 1,135.60 | 33.37K |
| 2026-07-06 | INR 1,150.50 | -0.62% | INR 1,156.90 | INR 1,160.00 | INR 1,140.10 | 44.30K |
| 2026-07-03 | INR 1,157.70 | -0.13% | INR 1,165.00 | INR 1,186.00 | INR 1,147.70 | 78.56K |
| 2026-07-02 | INR 1,159.20 | +2.01% | INR 1,144.00 | INR 1,192.00 | INR 1,144.00 | 310.93K |
| 2026-07-01 | INR 1,136.40 | -1.74% | INR 1,159.90 | INR 1,181.40 | INR 1,107.40 | 133.87K |
| 2026-06-30 | INR 1,156.50 | +3.31% | INR 1,132.80 | INR 1,176.90 | INR 1,123.90 | 254.92K |
| 2026-06-29 | INR 1,119.50 | +1.01% | INR 1,109.90 | INR 1,137.20 | INR 1,108.00 | 66.87K |
| 2026-06-26 | INR 1,108.30 | 0.00% | INR 1,108.30 | INR 1,108.30 | INR 1,108.30 | 0 |
| 2026-06-25 | INR 1,108.30 | -0.70% | INR 1,130.50 | INR 1,130.50 | INR 1,102.90 | 47.92K |
| 2026-06-24 | INR 1,116.10 | -0.25% | INR 1,122.00 | INR 1,134.60 | INR 1,109.10 | 82.07K |
| 2026-06-23 | INR 1,118.90 | +3.51% | INR 1,085.00 | INR 1,130.00 | INR 1,085.00 | 340.54K |
| 2026-06-22 | INR 1,081.00 | +1.00% | INR 1,084.80 | INR 1,087.90 | INR 1,068.90 | 60.77K |
| 2026-06-19 | INR 1,070.30 | +0.97% | INR 1,058.00 | INR 1,086.00 | INR 1,054.60 | 105.39K |
| 2026-06-18 | INR 1,060.00 | +0.86% | INR 1,054.00 | INR 1,064.00 | INR 1,046.50 | 90.52K |
| 2026-06-17 | INR 1,051.00 | +0.59% | INR 1,049.90 | INR 1,059.00 | INR 1,045.30 | 54.42K |
| 2026-06-16 | INR 1,044.80 | -0.61% | INR 1,051.30 | INR 1,059.50 | INR 1,035.20 | 74.10K |
| 2026-06-15 | INR 1,051.20 | +0.53% | INR 1,055.00 | INR 1,069.90 | INR 1,047.20 | 104.16K |
| 2026-06-12 | INR 1,045.70 | +2.80% | INR 1,028.50 | INR 1,080.00 | INR 1,028.50 | 240.55K |
| 2026-06-11 | INR 1,017.20 | -1.38% | INR 1,031.40 | INR 1,047.00 | INR 1,009.00 | 88.59K |
| 2026-06-10 | INR 1,031.40 | -0.35% | INR 1,035.00 | INR 1,053.00 | INR 1,022.20 | 96.31K |
| 2026-06-09 | INR 1,035.00 | +3.29% | INR 1,002.00 | INR 1,038.10 | INR 1,002.00 | 50.38K |
| 2026-06-08 | INR 1,002.00 | -2.95% | INR 1,021.60 | INR 1,047.00 | INR 996.40 | 72.89K |
| 2026-06-05 | INR 1,032.50 | -0.32% | INR 1,032.20 | INR 1,046.00 | INR 1,027.20 | 35.64K |
| 2026-06-04 | INR 1,035.80 | -0.22% | INR 1,044.60 | INR 1,064.40 | INR 1,031.40 | 38.31K |
| 2026-06-03 | INR 1,038.10 | -0.91% | INR 1,059.30 | INR 1,074.40 | INR 1,029.60 | 74.62K |
| 2026-06-02 | INR 1,047.60 | -0.04% | INR 1,041.00 | INR 1,061.90 | INR 1,029.90 | 67.21K |
| 2026-06-01 | INR 1,048.00 | -0.71% | INR 1,060.70 | INR 1,089.90 | INR 1,035.00 | 73.31K |
| 2026-05-29 | INR 1,055.50 | -1.38% | INR 1,086.40 | INR 1,099.10 | INR 1,049.00 | 60.80K |